MGKL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.392	2.408	2.382	2.397	2.397	1,149,900
2025-05-20	2.391	2.406	2.368	2.383	2.383	502,400
2025-05-19	2.403	2.449	2.376	2.392	2.392	3,004,100
2025-05-16	2.417	2.433	2.371	2.397	2.397	1,901,300
2025-05-15	2.440	2.440	2.404	2.409	2.409	1,475,600
2025-05-14	2.460	2.475	2.422	2.450	2.450	1,881,200
2025-05-13	2.479	2.501	2.439	2.460	2.460	1,869,000
2025-05-12	2.422	2.530	2.422	2.478	2.478	7,142,300
2025-05-08	2.410	2.440	2.410	2.423	2.423	1,423,500
2025-05-07	2.428	2.450	2.399	2.412	2.412	1,594,300
2025-05-06	2.425	2.463	2.401	2.438	2.438	2,369,800
2025-05-05	2.438	2.445	2.400	2.416	2.416	2,518,800
2025-05-02	2.502	2.502	2.400	2.439	2.439	2,060,800
2025-04-30	2.490	2.550	2.461	2.493	2.493	2,590,100
2025-04-29	2.567	2.590	2.461	2.517	2.517	6,028,500
2025-04-28	2.553	2.698	2.548	2.577	2.577	22,823,100
2025-04-25	2.550	2.560	2.533	2.543	2.543	1,788,400
2025-04-24	2.554	2.593	2.533	2.549	2.549	1,138,200
2025-04-23	2.573	2.593	2.525	2.535	2.535	2,029,300
2025-04-22	2.580	2.600	2.521	2.559	2.559	4,025,400
2025-04-21	2.520	2.580	2.515	2.546	2.546	1,939,200
2025-04-18	2.550	2.560	2.510	2.546	2.546	2,155,300
2025-04-17	2.555	2.574	2.533	2.547	2.547	1,014,100
2025-04-16	2.521	2.569	2.460	2.533	2.533	2,394,600
2025-04-15	2.508	2.550	2.498	2.506	2.506	624,500
2025-04-14	2.520	2.575	2.506	2.528	2.528	3,371,400
2025-04-11	2.472	2.536	2.472	2.514	2.514	1,909,200
2025-04-10	2.494	2.526	2.452	2.457	2.457	2,148,500
2025-04-09	2.473	2.494	2.317	2.365	2.365	6,355,900
2025-04-08	2.521	2.563	2.453	2.522	2.522	3,114,000
2025-04-07	2.470	2.581	2.277	2.514	2.514	9,770,800
2025-04-04	2.530	2.548	2.450	2.474	2.474	3,709,900
2025-04-03	2.566	2.600	2.505	2.529	2.529	2,257,900
2025-04-02	2.574	2.598	2.543	2.579	2.579	1,180,100
2025-04-01	2.621	2.660	2.538	2.618	2.618	3,498,900
2025-03-31	2.601	2.638	2.480	2.550	2.550	5,378,200
2025-03-28	2.575	2.630	2.520	2.564	2.564	4,666,300
2025-03-27	2.618	2.710	2.570	2.608	2.608	4,056,800
2025-03-26	2.667	2.708	2.600	2.614	2.614	3,523,600
2025-03-25	2.683	2.699	2.630	2.660	2.660	2,243,300
2025-03-24	2.699	2.740	2.670	2.690	2.690	3,263,400
2025-03-21	2.720	2.720	2.678	2.691	2.691	2,489,700
2025-03-20	2.689	2.750	2.678	2.696	2.696	3,460,600
2025-03-19	2.678	2.710	2.661	2.684	2.684	2,632,200
2025-03-18	2.705	2.725	2.655	2.685	2.685	3,452,100
2025-03-17	2.703	2.750	2.690	2.705	2.705	5,768,000
2025-03-14	2.662	2.714	2.662	2.703	2.703	2,884,100
2025-03-13	2.698	2.715	2.631	2.647	2.647	3,743,100
2025-03-12	2.705	2.727	2.673	2.692	2.692	3,463,600
2025-03-11	2.670	2.740	2.619	2.710	2.710	11,033,600
2025-03-10	2.660	2.744	2.651	2.679	2.679	4,902,800
2025-03-07	2.685	2.750	2.553	2.623	2.623	8,596,100
2025-03-06	2.670	2.728	2.595	2.670	2.670	5,269,700
2025-03-05	2.661	2.750	2.650	2.701	2.701	9,343,800
2025-03-04	2.654	2.677	2.596	2.660	2.660	18,137,200
2025-03-03	2.552	2.572	2.519	2.528	2.528	3,303,400
2025-02-28	2.521	2.603	2.504	2.588	2.588	3,844,300
2025-02-27	2.534	2.610	2.473	2.548	2.548	6,795,300
2025-02-26	2.625	2.625	2.540	2.585	2.585	7,646,800
2025-02-25	2.604	2.624	2.572	2.579	2.579	5,098,500

← NewerPage 7 of 12 · 714 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.